Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 9.090 9.120 9.040 9.080 171,700 -0.12(-1.30%)
Jul 28, 2006 9.000 9.250 8.980 9.200 775,900 +0.21(+2.34%)
Jul 27, 2006 8.950 9.120 8.950 8.990 254,000 +0.23(+2.63%)
Jul 26, 2006 8.700 8.800 8.670 8.760 128,500 -0.07(-0.79%)
Jul 25, 2006 8.760 8.870 8.700 8.830 101,500 -0.14(-1.56%)
Jul 24, 2006 8.770 9.000 8.730 8.970 226,300 +0.27(+3.10%)
Jul 21, 2006 8.770 8.850 8.570 8.700 293,800 -0.06(-0.68%)
Jul 20, 2006 8.940 8.950 8.750 8.760 294,700 -0.10(-1.13%)
Jul 19, 2006 8.590 8.890 8.590 8.860 392,500 +0.27(+3.14%)
Jul 18, 2006 8.520 8.620 8.460 8.590 337,400 +0.06(+0.70%)
Jul 17, 2006 8.500 8.550 8.450 8.530 250,600 -0.01(-0.12%)
Jul 14, 2006 8.550 8.640 8.510 8.540 398,300 -0.20(-2.29%)
Jul 13, 2006 8.880 8.920 8.720 8.740 669,000 -0.39(-4.27%)
Jul 12, 2006 9.300 9.310 9.110 9.130 376,300 -0.17(-1.83%)
Jul 11, 2006 9.300 9.310 9.150 9.300 337,600 +0.18(+1.97%)
Jul 10, 2006 9.190 9.190 9.020 9.120 342,000 +0.12(+1.33%)
Jul 07, 2006 9.050 9.110 8.970 9.000 247,500 -0.21(-2.28%)
Jul 06, 2006 9.100 9.230 9.030 9.210 318,600 +0.33(+3.72%)
Jul 05, 2006 8.810 8.940 8.800 8.880 156,300 -0.05(-0.56%)
Jul 03, 2006 8.890 8.950 8.870 8.930 162,900 +0.02(+0.22%)
Jun 30, 2006 8.910 8.990 8.870 8.910 102,600 +0.03(+0.34%)
Jun 29, 2006 8.790 9.000 8.730 8.880 326,100 +0.15(+1.72%)
Jun 28, 2006 8.650 8.750 8.640 8.730 150,600 +0.06(+0.69%)
Jun 27, 2006 8.780 8.820 8.650 8.670 99,700 -0.16(-1.81%)
Jun 26, 2006 8.860 8.870 8.680 8.830 224,900 -0.03(-0.34%)
Jun 23, 2006 8.830 8.910 8.780 8.860 121,500 +0.01(+0.11%)
Jun 22, 2006 8.950 8.950 8.780 8.850 179,800 -0.08(-0.90%)
Jun 21, 2006 8.800 8.980 8.800 8.930 363,400 +0.27(+3.12%)
Jun 20, 2006 8.600 8.770 8.560 8.660 524,300 +0.07(+0.81%)
Jun 19, 2006 8.800 8.880 8.570 8.590 601,400 -0.15(-1.72%)
Jun 16, 2006 8.890 8.890 8.710 8.740 307,900 +0.07(+0.81%)
Jun 15, 2006 8.490 8.740 8.460 8.670 278,400 +0.38(+4.58%)
Jun 14, 2006 8.240 8.350 8.150 8.290 372,800 +0.19(+2.35%)
Jun 13, 2006 8.400 8.400 8.090 8.100 571,400 -0.45(-5.26%)
Jun 12, 2006 8.720 8.890 8.550 8.550 312,200 -0.13(-1.50%)
Jun 09, 2006 8.720 8.780 8.650 8.680 206,800 -0.17(-1.92%)
Jun 08, 2006 8.900 8.950 8.670 8.850 546,300 -0.10(-1.12%)
Jun 07, 2006 9.040 9.150 8.950 8.950 473,800 +0.09(+1.02%)
Jun 06, 2006 8.850 9.050 8.830 8.860 707,000 +0.25(+2.90%)
Jun 05, 2006 8.820 8.840 8.600 8.610 211,100 -0.11(-1.26%)
Jun 02, 2006 8.680 8.780 8.670 8.720 211,800 +0.09(+1.04%)
Jun 01, 2006 8.500 8.640 8.440 8.630 760,200 -0.20(-2.27%)
May 31, 2006 8.770 8.920 8.730 8.830 474,200 +0.10(+1.15%)
May 30, 2006 8.970 8.970 8.720 8.730 316,900 -0.18(-2.02%)
May 26, 2006 8.910 8.960 8.840 8.910 198,700 +0.00(+0.00%)
May 25, 2006 8.590 8.940 8.590 8.910 419,000 +0.46(+5.44%)
May 24, 2006 8.500 8.560 8.290 8.450 541,000 -0.23(-2.65%)
May 23, 2006 8.640 8.760 8.600 8.680 705,200 +0.07(+0.81%)
May 22, 2006 8.750 8.850 8.500 8.610 543,700 -0.56(-6.11%)
May 19, 2006 9.160 9.200 8.950 9.170 456,000 +0.24(+2.69%)
May 18, 2006 8.930 8.970 8.870 8.930 617,700 -0.10(-1.11%)
May 17, 2006 9.190 9.250 8.990 9.030 514,300 -0.24(-2.59%)
May 16, 2006 9.180 9.280 9.160 9.270 351,900 +0.02(+0.22%)
May 15, 2006 9.320 9.450 9.170 9.250 688,100 -0.31(-3.24%)
May 12, 2006 9.560 9.650 9.420 9.560 556,800 +0.01(+0.10%)
May 11, 2006 9.820 9.850 9.540 9.550 734,200 -0.19(-1.95%)
May 10, 2006 9.750 9.910 9.700 9.740 1,406,100 -0.39(-3.85%)
May 09, 2006 10.33 10.40 10.07 10.13 959,100 -0.20(-1.94%)
May 08, 2006 9.650 10.70 9.650 10.33 3,133,600 +0.63(+6.49%)
May 05, 2006 9.680 9.790 9.680 9.700 266,500 +0.11(+1.15%)
May 04, 2006 9.510 9.650 9.500 9.590 245,400 +0.07(+0.74%)
May 03, 2006 9.650 9.680 9.430 9.520 513,600 +0.19(+2.04%)
May 02, 2006 8.900 9.430 8.900 9.330 944,200 +0.66(+7.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.